Skip to main content
Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
26.05
+0.12 (0.46%)
At close: Jun 18, 2025, 4:00 PM
26.03
-0.02 (-0.08%)
After-hours: Jun 18, 2025, 8:00 PM EDT

CGMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202526.0926.2225.9926.0526.050.46%442,900
Jun 17, 202526.0326.1125.9025.9325.93-0.77%589,569
Jun 16, 202526.0526.2826.0226.1326.131.16%272,743
Jun 13, 202525.9826.1325.7425.8325.83-1.52%459,222
Jun 12, 202526.1326.2426.0426.2326.23-0.04%436,591
Jun 11, 202526.3226.4026.1526.2426.24-0.11%668,363
Jun 10, 202526.2826.3426.1526.2726.270.38%434,385
Jun 9, 202526.3226.3226.0626.1726.17-0.04%526,797
Jun 6, 202526.1726.2226.0826.1826.181.16%408,541
Jun 5, 202525.9226.0325.7625.8825.88-665,621
Jun 4, 202526.0126.0225.8725.8825.88-0.27%352,396
Jun 3, 202525.7325.9825.6125.9525.951.13%471,373
Jun 2, 202525.5825.6725.2525.6625.66-468,300
May 30, 202525.6525.7425.4525.6625.66-0.35%482,079
May 29, 202525.8925.8925.5525.7525.750.59%520,702
May 28, 202525.8825.8825.5925.6025.60-0.85%325,397
May 27, 202525.5925.8225.4125.8225.822.30%268,030
May 23, 202525.0525.3125.0025.2425.24-0.39%395,318
May 22, 202525.3425.4725.2025.3425.34-445,012
May 21, 202525.8125.8425.3125.3425.34-2.41%529,971
May 20, 202526.0226.0825.8625.9725.97-0.40%225,365
May 19, 202525.8026.1225.7726.0726.07-0.11%280,856
May 16, 202525.8426.1125.8026.1026.101.01%305,048
May 15, 202525.6425.8425.5425.8425.840.51%314,523
May 14, 202525.7425.7625.6025.7125.71-437,659
May 13, 202525.6325.8325.5925.7125.710.63%286,249
May 12, 202525.4825.5525.2725.5525.554.12%287,817
May 9, 202524.7024.7024.4724.5424.54-0.37%279,116
May 8, 202524.5224.8624.4424.6324.631.48%454,190
May 7, 202524.1924.3724.1224.2724.270.91%809,777
May 6, 202524.0924.2623.9824.0524.05-1.03%300,613
May 5, 202524.1724.4524.1324.3024.30-0.08%341,479
May 2, 202524.1124.3624.0324.3224.322.88%431,512
May 1, 202523.7323.8723.5423.6423.640.55%266,835
Apr 30, 202523.1523.5622.9223.5123.510.26%357,375
Apr 29, 202523.3323.5023.1523.4523.450.34%629,527
Apr 28, 202523.3523.5123.1323.3723.370.39%768,514
Apr 25, 202523.2023.3323.0723.2823.28-0.21%405,747
Apr 24, 202522.9723.3822.8623.3323.331.88%461,329
Apr 23, 202523.1123.5222.8422.9022.901.64%494,292
Apr 22, 202522.1622.5722.1422.5322.532.78%398,926
Apr 21, 202522.2922.2921.6821.9221.92-2.23%444,178
Apr 17, 202522.3322.5722.2322.4222.420.76%608,235
Apr 16, 202522.4222.5522.0122.2522.25-1.37%364,653
Apr 15, 202522.5722.8322.5122.5622.56-0.09%402,412
Apr 14, 202522.7522.7522.2922.5822.581.16%367,907
Apr 11, 202522.0222.3621.6522.3222.321.41%727,895
Apr 10, 202522.4922.4921.4622.0122.01-4.01%784,606
Apr 9, 202520.8423.0620.7322.9322.939.29%265,843
Apr 8, 202522.2122.2120.7320.9820.98-2.65%697,684